Dark

UBER20260918C105
UBER Sep 18 2026 105.00 Call (UBER260918C00105000)
option OPRA

EOD

Aug 3, 2026

0.0800-11.111%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0800	0.0800	0.0800	0.0800	-11.111%	23	789	0.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	+12.500%	2	780	-11.111%
2026-07-28	0.0800	0.0800	0.0800	0.0800	+14.286%	1	780	0.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-61.111%	2	780	+14.286%
2026-07-23	0.1000	0.1800	0.1000	0.1800	+50.000%	2	780	-55.556%
2026-07-21	0.1500	0.1500	0.1200	0.1200	-45.455%	2	780	-33.333%
2026-07-20	0.2200	0.2200	0.2200	0.2200	+15.789%	1	781	-63.636%
2026-07-17	0.1900	0.1900	0.1900	0.1900	+5.556%	1	781	-57.895%
2026-07-16	0.1800	0.1800	0.1800	0.1800	-40.000%	10	781	-55.556%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+15.385%	1	781	-73.333%
2026-07-06	0.2200	0.2600	0.2200	0.2600	-7.143%	20	782	-69.231%
2026-07-02	0.2800	0.2800	0.2800	0.2800	+16.667%	1	779	-71.429%
2026-06-30	0.3200	0.3200	0.2400	0.2400	-40.000%	217	779	-66.667%
2026-06-29	0.6300	0.6300	0.4000	0.4000	0.000%	17	854	-80.000%
2026-06-26	0.3900	0.4800	0.3900	0.4000	+5.263%	218	850	-80.000%
2026-06-24	0.3000	0.4600	0.3000	0.3800	+137.500%	10	657	-78.947%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-44.828%	1	652	-50.000%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-58.571%	1	653	-72.414%
2026-06-15	0.7000	0.7000	0.7000	0.7000	+112.121%	1	653	-88.571%
2026-06-12	0.3300	0.3300	0.3300	0.3300	+10.000%	1	653	-75.758%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-25.000%	9	653	-73.333%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-18.367%	1	653	-80.000%
2026-06-05	0.4900	0.4900	0.4900	0.4900	-10.909%	1	653	-83.673%
2026-06-04	0.5500	0.5500	0.5500	0.5500	+10.000%	2	652	-85.455%
2026-06-03	0.5000	0.5000	0.4500	0.5000	-1.961%	60	651	-84.000%
2026-05-29	0.4000	0.5100	0.4000	0.5100	+15.909%	51	641	-84.314%
2026-05-27	0.4400	0.4400	0.4400	0.4400	+12.821%	3	640	-81.818%
2026-05-26	0.4200	0.4200	0.3900	0.3900	-31.579%	4	641	-79.487%
2026-05-22	0.5000	0.5700	0.5000	0.5700	+7.547%	3	643	-85.965%
2026-05-21	0.5300	0.5300	0.5300	0.5300	+6.000%	1	641	-84.906%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-16.667%	1	641	-84.000%
2026-05-19	0.6900	0.6900	0.6000	0.6000	-7.692%	9	641	-86.667%
2026-05-18	0.6500	0.6500	0.6500	0.6500	0.000%	10	641	-87.692%
2026-05-14	0.5600	0.6500	0.5600	0.6500	-18.750%	2	641	-87.692%
2026-05-12	0.7000	0.8200	0.7000	0.8000	0.000%	23	641	-90.000%
2026-05-11	0.9400	0.9400	0.7800	0.8000	-2.439%	119	641	-90.000%
2026-05-08	0.8700	0.9400	0.8200	0.8200	-21.905%	12	572	-90.244%
2026-05-07	1.3800	1.4000	1.0100	1.0500	-12.500%	54	578	-92.381%
2026-05-06	1.0600	1.2200	1.0600	1.2000	+26.316%	3	547	-93.333%
2026-05-04	0.9900	1.0000	0.9500	0.9500	0.000%	13	546	-91.579%
2026-04-30	0.9200	0.9500	0.9200	0.9500	+2.151%	2	541	-91.579%
2026-04-29	0.9500	0.9500	0.9300	0.9300	-25.600%	98	539	-91.398%
2026-04-27	1.1300	1.2500	1.1100	1.2500	+37.363%	200	636	-93.600%
2026-04-24	1.0000	1.0400	0.9100	0.9100	-12.500%	4	681	-91.209%
2026-04-23	1.0100	1.0400	1.0100	1.0400	-24.088%	30	685	-92.308%
2026-04-21	1.4500	1.4500	1.2900	1.3700	+5.385%	229	628	-94.161%
2026-04-17	1.3300	1.3300	1.3000	1.3000	+1.563%	3	628	-93.846%
2026-04-16	1.2700	1.2800	1.2700	1.2800	+23.077%	32	629	-93.750%
2026-04-15	1.0400	1.0400	1.0400	1.0400	+42.466%	3	599	-92.308%
2026-04-13	0.7700	0.7700	0.7300	0.7300	+4.286%	21	596	-89.041%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-12.500%	3	577	-88.571%
2026-04-08	0.8000	0.9000	0.8000	0.8000	-5.882%	74	580	-90.000%
2026-04-07	0.8500	0.8600	0.8500	0.8500	+6.250%	5	522	-90.588%
2026-04-06	0.8000	0.8000	0.8000	0.8000	+3.896%	2	523	-90.000%
2026-04-02	0.8100	0.8100	0.7700	0.7700	-15.385%	11	521	-89.610%
2026-03-31	0.8700	0.9100	0.8500	0.9100	+16.667%	4	521	-91.209%
2026-03-30	0.7600	0.7800	0.7600	0.7800	0.000%	17	525	-89.744%
2026-03-27	0.8800	0.8800	0.7800	0.7800	-23.529%	8	540	-89.744%
2026-03-25	1.0500	1.0500	1.0200	1.0200	-9.735%	3	540	-92.157%
2026-03-24	1.6200	1.6200	1.0500	1.1300	-14.394%	6	540	-92.920%
2026-03-23	1.4400	1.4400	1.2000	1.3200	+0.763%	96	541	-93.939%
2026-03-20	1.3600	1.4100	1.3100	1.3100	-17.610%	4	491	-93.893%
2026-03-19	1.5900	1.5900	1.5900	1.5900	-17.188%	18	490	-94.969%
2026-03-17	2.0800	2.0800	1.9200	1.9200	+20.755%	3	490	-95.833%
2026-03-16	1.5800	1.5900	1.5800	1.5900	+17.778%	10	489	-94.969%
2026-03-13	1.3500	1.3500	1.3500	1.3500	-6.250%	2	490	-94.074%
2026-03-11	1.4400	1.4400	1.4400	1.4400	+20.000%	8	490	-94.444%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-26.380%	1	490	-93.333%
2026-03-06	1.6600	1.6700	1.6300	1.6300	-15.544%	9	492	-95.092%
2026-03-04	1.8100	1.9300	1.8100	1.9300	-8.095%	5	485	-95.855%
2026-03-03	1.9300	2.1000	1.7900	2.1000	+5.000%	30	481	-96.190%
2026-03-02	2.0000	2.0000	2.0000	2.0000	-5.213%	1	480	-96.000%
2026-02-27	1.7500	2.1100	1.7500	2.1100	+9.896%	7	479	-96.209%
2026-02-26	1.8000	1.9200	1.8000	1.9200	+25.490%	7	475	-95.833%
2026-02-25	1.5400	1.5400	1.5000	1.5300	+17.692%	3	470	-94.771%
2026-02-24	1.3000	1.3000	1.2200	1.3000	-2.985%	8	470	-93.846%
2026-02-23	1.3000	1.3400	1.2500	1.3400	-9.459%	6	472	-94.030%
2026-02-19	1.4800	1.4800	1.4800	1.4800	-1.333%	1	472	-94.595%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+12.782%	3	472	-94.667%
2026-02-17	1.3200	1.4600	1.3200	1.3300	-8.276%	4	471	-93.985%
2026-02-12	1.4500	1.4500	1.4500	1.4500	+3.571%	1	470	-94.483%
2026-02-11	1.6300	1.6300	1.4000	1.4000	-23.913%	15	471	-94.286%
2026-02-09	1.8600	1.9400	1.7500	1.8400	+2.222%	36	479	-95.652%
2026-02-06	1.9500	2.3400	1.8000	1.8000	0.000%	3	481	-95.556%
2026-02-05	1.4000	1.8000	1.4000	1.8000	-10.891%	4	482	-95.556%
2026-02-04	1.6000	2.0200	1.5900	2.0200	-24.060%	10	483	-96.040%
2026-02-03	3.1200	3.1200	2.6200	2.6600	-25.490%	7	480	-96.992%
2026-02-02	3.4000	3.6500	3.4000	3.5700	+9.846%	6	481	-97.759%
2026-01-30	3.2500	3.2500	3.2500	3.2500	+1.246%	1	481	-97.538%
2026-01-28	3.2100	3.2100	3.2100	3.2100	-4.179%	1	481	-97.508%
2026-01-27	3.4200	3.4200	3.3500	3.3500	-8.219%	4	481	-97.612%
2026-01-26	3.8500	3.9000	3.6500	3.6500	-6.410%	139	477	-97.808%
2026-01-23	3.8000	3.9000	3.7500	3.9000	-1.763%	5	513	-97.949%
2026-01-22	3.9300	3.9700	3.9300	3.9700	+1.795%	15	514	-97.985%
2026-01-20	4.0000	4.0000	3.9000	3.9000	-7.363%	8	528	-97.949%
2026-01-16	4.2100	4.2100	4.2100	4.2100	-1.636%	1	527	-98.100%
2026-01-15	4.9500	5.3400	4.2800	4.2800	-11.753%	4	527	-98.131%
2026-01-14	4.8500	4.8500	4.8500	4.8500	+1.042%	10	530	-98.351%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-1.639%	2	520	-98.333%
2026-01-12	4.8200	4.8800	4.8200	4.8800	-2.789%	31	518	-98.361%
2026-01-09	5.0200	5.0400	5.0200	5.0200	-8.727%	7	506	-98.406%
2026-01-08	5.4000	5.5000	5.3500	5.5000	-1.786%	9	503	-98.545%
2026-01-06	4.5500	5.6000	4.5500	5.6000	+36.585%	193	502	-98.571%
2026-01-02	4.1500	4.1500	4.1000	4.1000	+5.128%	4	371	-98.049%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-4.878%	3	376	-97.949%
2025-12-30	4.1000	4.1000	4.1000	4.1000	+4.592%	1	376	-98.049%
2025-12-26	3.9000	3.9200	3.8900	3.9200	+0.513%	4	375	-97.959%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-6.024%	2	375	-97.949%
2025-12-22	4.2500	4.2500	4.1000	4.1500	+13.699%	29	377	-98.072%
2025-12-19	3.6400	3.8000	3.5500	3.6500	-8.750%	18	396	-97.808%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-5.437%	1	393	-98.000%
2025-12-16	4.2300	4.2300	4.2300	4.2300	-13.673%	3	393	-98.109%
2025-12-15	5.0000	5.0000	4.9000	4.9000	-16.239%	6	393	-98.367%
2025-12-12	5.8500	5.8500	5.8500	5.8500	+4.464%	1	393	-98.632%
2025-12-10	5.8800	5.8800	5.6000	5.6000	-25.134%	11	393	-98.571%
2025-12-09	8.5700	8.5700	7.4800	7.4800	-9.333%	105	394	-98.930%
2025-12-03	8.2500	8.2500	8.2500	8.2500	+17.857%	3	289	-99.030%
2025-12-02	6.4000	7.0000	6.4000	7.0000	+6.870%	11	289	-98.857%
2025-12-01	6.3000	6.5500	6.2800	6.5500	+4.800%	13	278	-98.779%
2025-11-26	6.3800	6.3800	6.2500	6.2500	+4.167%	3	275	-98.720%
2025-11-24	6.0000	6.0000	6.0000	6.0000	-0.826%	1	275	-98.667%
2025-11-21	6.3000	6.3000	5.7500	6.0500	+2.196%	8	275	-98.678%
2025-11-20	8.1500	8.1500	5.9200	5.9200	-28.846%	17	272	-98.649%
2025-11-19	8.8500	8.8500	8.1700	8.3200	-0.952%	4	275	-99.038%
2025-11-18	8.5000	9.0500	8.4000	8.4000	-5.085%	31	277	-99.048%
2025-11-17	9.3500	9.3500	8.8500	8.8500	+1.607%	3	269	-99.096%
2025-11-14	8.7100	8.7100	8.7100	8.7100	-17.441%	1	269	-99.082%
2025-11-12	10.5500	10.5500	10.5500	10.5500	+5.500%	1	269	-99.242%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+1.010%	1	269	-99.200%
2025-11-10	9.9000	9.9000	9.9000	9.9000	+4.651%	15	269	-99.192%
2025-11-07	9.4600	9.4600	9.4600	9.4600	-0.421%	1	269	-99.154%
2025-11-06	9.5000	9.5000	9.5000	9.5000	-13.636%	4	269	-99.158%
2025-11-05	10.8000	11.0000	10.8000	11.0000	-2.222%	2	269	-99.273%
2025-11-04	9.4000	11.2500	9.4000	11.2500	-29.688%	93	269	-99.289%
2025-11-03	13.2000	16.0000	13.2000	16.0000	+28.308%	16	263	-99.500%
2025-10-31	13.0000	13.0000	12.4400	12.4700	-2.578%	39	263	-99.358%
2025-10-30	12.0200	12.8000	12.0200	12.8000	+4.832%	6	256	-99.375%
2025-10-29	12.5000	12.5000	12.1100	12.2100	-2.787%	24	252	-99.345%
2025-10-28	12.8000	13.0000	12.2500	12.5600	+5.105%	14	261	-99.363%
2025-10-27	11.6500	12.3000	11.6500	11.9500	+2.137%	5	268	-99.331%
2025-10-24	11.5000	11.7000	11.5000	11.7000	-2.905%	9	268	-99.316%
2025-10-23	12.0500	12.0500	12.0500	12.0500	+16.425%	1	268	-99.336%
2025-10-22	10.4500	10.4500	10.1500	10.3500	-5.909%	9	269	-99.227%
2025-10-21	11.5000	11.5000	11.0000	11.0000	-1.257%	16	271	-99.273%
2025-10-20	11.3000	11.3000	10.9000	11.1400	+3.148%	63	263	-99.282%
2025-10-17	10.9100	10.9100	10.5000	10.8000	-4.000%	18	323	-99.259%
2025-10-16	12.5000	12.5000	10.5100	11.2500	-2.850%	34	326	-99.289%
2025-10-10	11.9000	11.9000	11.5800	11.5800	-17.521%	19	321	-99.309%
2025-10-08	14.0400	14.0400	14.0400	14.0400	+4.698%	100	328	-99.430%
2025-10-07	14.4500	14.4500	13.1100	13.4100	-11.251%	11	419	-99.403%
2025-10-06	14.5500	15.2000	14.5500	15.1100	+15.168%	16	419	-99.471%
2025-10-03	13.1000	13.1200	13.1000	13.1200	+1.313%	107	404	-99.390%
2025-10-02	12.9500	12.9500	12.9500	12.9500	+0.388%	1	297	-99.382%
2025-09-30	13.2700	13.2700	12.9000	12.9000	-10.727%	2	296	-99.380%
2025-09-29	14.4500	14.4500	14.4500	14.4500	+6.094%	5	296	-99.446%
2025-09-26	13.6200	13.6200	13.6200	13.6200	+2.948%	1	296	-99.413%
2025-09-24	13.3100	13.3100	13.2300	13.2300	-3.431%	9	296	-99.395%
2025-09-23	14.1700	14.3000	13.7000	13.7000	-6.485%	25	296	-99.416%
2025-09-22	15.0000	15.8400	14.6500	14.6500	+7.012%	25	275	-99.454%
2025-09-19	13.8700	13.8700	13.6900	13.6900	+18.528%	5	274	-99.416%
2025-09-18	11.8000	11.8000	11.5500	11.5500	+2.667%	27	274	-99.307%
2025-09-17	11.2000	11.4000	10.7000	11.2500	-14.449%	33	260	-99.289%
2025-09-16	13.6500	13.8000	13.1500	13.1500	+10.504%	4	240	-99.392%
2025-09-15	11.9000	11.9000	11.9000	11.9000	-2.459%	8	243	-99.328%
2025-09-12	12.3000	12.3000	12.2000	12.2000	+3.041%	7	251	-99.344%
2025-09-11	11.5400	12.2500	11.5400	11.8400	+4.501%	5	251	-99.324%
2025-09-10	12.0400	12.4000	11.3300	11.3300	-4.790%	14	249	-99.294%
2025-09-09	11.9000	11.9000	11.9000	11.9000	+11.947%	1	239	-99.328%
2025-09-08	10.6300	10.6300	10.6300	10.6300	+8.138%	9	239	-99.247%
2025-09-05	9.6900	9.8300	9.6900	9.8300	-7.873%	2	239	-99.186%
2025-09-04	10.3500	11.3000	10.3500	10.6700	-4.732%	8	238	-99.250%
2025-09-02	11.2000	11.2000	11.2000	11.2000	+5.164%	1	235	-99.286%
2025-08-29	10.9000	10.9000	10.6500	10.6500	-14.113%	2	234	-99.249%
2025-08-27	12.4000	12.4000	12.4000	12.4000	+0.405%	1	234	-99.355%
2025-08-26	12.3500	12.3500	12.3500	12.3500	-4.633%	1	234	-99.352%
2025-08-25	12.9500	12.9500	12.9500	12.9500	-0.842%	1	234	-99.382%
2025-08-22	13.0600	13.0600	13.0600	13.0600	+11.815%	1	235	-99.387%
2025-08-20	11.6800	11.6800	11.6800	11.6800	-3.471%	1	235	-99.315%
2025-08-19	12.1000	12.1000	12.1000	12.1000	+6.608%	1	236	-99.339%
2025-08-18	10.5900	11.3500	10.5900	11.3500	+4.128%	19	236	-99.295%
2025-08-15	11.1500	11.3000	10.9000	10.9000	+12.371%	28	230	-99.266%
2025-08-13	9.7000	9.7000	9.7000	9.7000	-10.185%	1	216	-99.175%
2025-08-12	10.4600	10.8000	10.4600	10.8000	+8.000%	3	217	-99.259%
2025-08-07	9.5800	10.0100	9.4000	10.0000	+16.959%	156	217	-99.200%
2025-08-06	8.5500	8.5500	8.5500	8.5500	-6.557%	11	84	-99.064%
2025-08-04	9.1500	9.1500	9.1500	9.1500	+8.929%	5	78	-99.126%
2025-08-01	8.5000	8.5000	8.4000	8.4000	-11.579%	8	78	-99.048%
2025-07-31	9.5500	9.5500	9.5000	9.5000	+5.556%	2	72	-99.158%
2025-07-30	9.0500	9.1000	9.0000	9.0000	+1.695%	11	72	-99.111%
2025-07-29	9.7000	9.7000	8.8500	8.8500	-17.674%	12	67	-99.096%
2025-07-28	10.8000	10.8400	10.7500	10.7500	-4.614%	3	68	-99.256%
2025-07-24	11.2700	11.2700	11.2700	11.2700	+1.991%	30	68	-99.290%
2025-07-23	11.8000	11.8000	11.0500	11.0500	-3.070%	4	38	-99.276%
2025-07-21	11.5000	11.5000	11.4000	11.4000	-8.213%	2	38	-99.298%
2025-07-15	12.4200	12.4200	12.4200	12.4200	-19.351%	1	36	-99.356%
2025-07-10	15.4000	15.4000	15.4000	15.4000	+3.010%	2	36	-99.481%
2025-07-09	15.4300	15.4300	14.9500	14.9500	-1.645%	5	36	-99.465%
2025-07-08	15.4200	15.4200	14.6000	15.2000	+5.118%	21	33	-99.474%
2025-07-07	14.4600	14.4600	14.4600	14.4600	+12.093%	1	12	-99.447%
2025-06-30	12.9000	12.9000	12.9000	12.9000	-0.386%	1	12	-99.380%
2025-06-24	13.0900	13.0900	12.9500	12.9500	+62.078%	2	11	-99.382%
2025-06-23	7.9900	7.9900	7.9900	7.9900	-14.454%	2	9	-98.999%
2025-06-20	9.6800	9.6800	9.3400	9.3400	-3.413%	8	7	-99.143%
2025-06-16	9.6700	9.6700	9.6700	9.6700	+3.978%	1	4	-99.173%
2025-06-13	9.3000	9.3000	9.3000	9.3000	-12.264%	6	4	-99.140%
2025-06-10	10.6000	10.6000	10.6000	10.6000	+14.967%	1	2	-99.245%
2025-06-03	9.0200	9.2200	9.0200	9.2200	-3.354%	2	1	-99.132%
2025-06-02	9.1800	9.5400	9.1800	9.5400	-0.625%	3	1	-99.161%
2025-05-30	9.3600	9.6000	9.3600	9.6000	0.000%	4	0	-99.167%

.dark-mode .nmqmDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmqmDg{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918C105UBER Sep 18 2026 105.00 Call (UBER260918C00105000)option OPRA

UBER20260918C105
UBER Sep 18 2026 105.00 Call (UBER260918C00105000)
option OPRA